Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.28 | 21.36 | 21.13 | 21.31 | 6,510,098 | -0.04(-0.19%) |
Sep 27, 2012 | 21.21 | 21.49 | 21.04 | 21.35 | 11,999,956 | +0.29(+1.37%) |
Sep 26, 2012 | 21.34 | 21.36 | 21.05 | 21.06 | 9,070,744 | -0.33(-1.53%) |
Sep 25, 2012 | 22.11 | 22.24 | 21.38 | 21.39 | 9,525,373 | -0.52(-2.37%) |
Sep 24, 2012 | 21.92 | 22.02 | 21.69 | 21.91 | 5,426,253 | -0.16(-0.73%) |
Sep 21, 2012 | 22.14 | 22.27 | 22.05 | 22.07 | 8,904,032 | +0.14(+0.64%) |
Sep 20, 2012 | 21.77 | 21.99 | 21.64 | 21.93 | 5,901,123 | -0.01(-0.05%) |
Sep 19, 2012 | 22.07 | 22.17 | 21.93 | 21.94 | 7,349,215 | -0.12(-0.55%) |
Sep 18, 2012 | 22.07 | 22.19 | 21.95 | 22.06 | 7,597,188 | -0.11(-0.50%) |
Sep 17, 2012 | 22.20 | 22.27 | 22.11 | 22.17 | 8,668,767 | -0.00(-0.02%) |
Sep 14, 2012 | 22.37 | 22.53 | 22.11 | 22.18 | 11,867,583 | -0.09(-0.39%) |
Sep 13, 2012 | 21.78 | 22.39 | 21.65 | 22.26 | 8,965,861 | +0.46(+2.11%) |
Sep 12, 2012 | 21.82 | 21.89 | 21.68 | 21.80 | 6,115,627 | +0.04(+0.19%) |
Sep 11, 2012 | 21.61 | 21.89 | 21.49 | 21.76 | 6,034,194 | +0.10(+0.47%) |
Sep 10, 2012 | 21.53 | 21.87 | 21.49 | 21.66 | 9,940,411 | -0.05(-0.23%) |
Sep 07, 2012 | 21.69 | 21.73 | 21.59 | 21.71 | 8,781,368 | +0.07(+0.33%) |
Sep 06, 2012 | 21.36 | 21.71 | 21.34 | 21.64 | 7,560,281 | +0.46(+2.17%) |
Sep 05, 2012 | 21.08 | 21.26 | 21.03 | 21.18 | 6,359,800 | +0.12(+0.55%) |
Sep 04, 2012 | 21.01 | 21.18 | 20.94 | 21.07 | 6,176,622 | +0.06(+0.29%) |
Aug 31, 2012 | 20.90 | 21.14 | 20.87 | 21.01 | 5,916,666 | +0.21(+1.02%) |
Aug 30, 2012 | 20.71 | 20.88 | 20.62 | 20.79 | 4,364,613 | -0.03(-0.12%) |
Aug 29, 2012 | 20.75 | 20.91 | 20.75 | 20.82 | 6,454,379 | +0.07(+0.32%) |
Aug 27, 2012 | 20.97 | 21.02 | 20.74 | 20.75 | 6,803,776 | -0.17(-0.82%) |
Aug 24, 2012 | 20.74 | 20.99 | 20.67 | 20.92 | 6,082,512 | +0.11(+0.53%) |
Aug 23, 2012 | 20.98 | 21.04 | 20.69 | 20.81 | 5,096,813 | -0.23(-1.10%) |
Aug 22, 2012 | 21.11 | 21.22 | 20.95 | 21.05 | 4,238,993 | -0.09(-0.41%) |
Aug 21, 2012 | 21.19 | 21.37 | 21.06 | 21.13 | 6,011,730 | -0.03(-0.14%) |
Aug 20, 2012 | 21.06 | 21.22 | 21.04 | 21.16 | 5,097,763 | +0.00(+0.00%) |
Aug 17, 2012 | 21.06 | 21.19 | 21.00 | 21.16 | 5,876,455 | +0.17(+0.82%) |
Aug 16, 2012 | 20.74 | 21.08 | 20.72 | 20.99 | 5,066,740 | +0.11(+0.53%) |
Aug 15, 2012 | 20.83 | 20.98 | 20.79 | 20.88 | 4,945,528 | +0.07(+0.32%) |
Aug 14, 2012 | 21.26 | 21.28 | 20.74 | 20.81 | 6,959,459 | -0.29(-1.36%) |
Aug 13, 2012 | 21.05 | 21.18 | 20.93 | 21.10 | 3,551,312 | -0.03(-0.14%) |
Aug 10, 2012 | 21.07 | 21.16 | 20.93 | 21.13 | 3,888,456 | +0.02(+0.10%) |
Aug 09, 2012 | 20.88 | 21.19 | 20.79 | 21.11 | 5,406,993 | +0.22(+1.04%) |
Aug 08, 2012 | 20.80 | 20.94 | 20.72 | 20.89 | 5,865,230 | +0.04(+0.17%) |
Aug 07, 2012 | 20.53 | 20.95 | 20.49 | 20.86 | 8,173,924 | +0.41(+2.02%) |
Aug 06, 2012 | 20.61 | 20.64 | 20.41 | 20.45 | 5,800,563 | -0.11(-0.52%) |
Aug 03, 2012 | 20.30 | 20.65 | 20.27 | 20.55 | 6,689,967 | +0.58(+2.88%) |
Aug 02, 2012 | 20.14 | 20.22 | 19.87 | 19.98 | 9,832,430 | -0.34(-1.69%) |
Aug 01, 2012 | 20.39 | 20.64 | 20.25 | 20.32 | 7,815,694 | -0.07(-0.35%) |
Jul 31, 2012 | 20.34 | 20.47 | 20.29 | 20.39 | 7,659,526 | +0.10(+0.50%) |
Jul 30, 2012 | 20.34 | 20.46 | 20.24 | 20.29 | 4,345,354 | -0.10(-0.47%) |
Jul 27, 2012 | 20.15 | 20.48 | 20.07 | 20.38 | 10,316,751 | +0.34(+1.71%) |
Jul 26, 2012 | 20.00 | 20.12 | 19.84 | 20.04 | 10,934,806 | +0.26(+1.33%) |
Jul 25, 2012 | 20.01 | 20.11 | 19.76 | 19.78 | 7,728,936 | -0.13(-0.63%) |
Jul 24, 2012 | 20.07 | 20.15 | 19.78 | 19.90 | 7,303,176 | -0.15(-0.76%) |
Jul 23, 2012 | 19.92 | 20.17 | 19.67 | 20.06 | 8,804,375 | -0.18(-0.90%) |
Jul 20, 2012 | 20.82 | 20.85 | 20.20 | 20.24 | 9,755,241 | -0.74(-3.51%) |
Jul 19, 2012 | 20.98 | 21.17 | 20.83 | 20.98 | 8,457,254 | -0.04(-0.17%) |
Jul 18, 2012 | 20.72 | 21.07 | 20.54 | 21.01 | 10,656,447 | +0.14(+0.68%) |
Jul 17, 2012 | 21.64 | 21.64 | 20.71 | 20.87 | 18,452,730 | -1.42(-6.37%) |
Jul 16, 2012 | 22.24 | 22.32 | 21.97 | 22.29 | 5,426,629 | +0.02(+0.07%) |
Jul 13, 2012 | 21.73 | 22.30 | 21.70 | 22.27 | 6,602,426 | +0.66(+3.06%) |
Jul 12, 2012 | 21.66 | 21.75 | 21.53 | 21.61 | 7,438,748 | -0.20(-0.93%) |
Jul 11, 2012 | 21.81 | 21.95 | 21.69 | 21.81 | 7,107,125 | +0.01(+0.05%) |
Jul 10, 2012 | 21.77 | 22.22 | 21.69 | 21.80 | 5,087,521 | -0.25(-1.12%) |
Jul 09, 2012 | 21.89 | 22.20 | 21.77 | 22.05 | 4,025,521 | -0.19(-0.84%) |
Jul 06, 2012 | 22.34 | 22.60 | 22.16 | 22.24 | 5,424,878 | -0.38(-1.70%) |
Jul 05, 2012 | 22.51 | 22.77 | 22.35 | 22.62 | 5,668,239 | -0.06(-0.24%) |
Jul 03, 2012 | 22.49 | 22.73 | 22.44 | 22.68 | 3,120,104 | +0.10(+0.42%) |